• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)
可現股當沖
  • 股價
    111.5
  • 漲跌
    ▼2.5
  • 漲幅
    -2.19%
  • 成交量
    22,164張
  • 產業
    上市 其他類股

  • 1204人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
中租-KY (5871)籌碼相關－第一金-員林 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-員林 券商分點個股進出

第一金-員林 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/175.6112.105111.50111.500.610,8770.01%
2024/12/1615116.999114.00114.00610,7050.06%
2024/12/130.2120.4300.00118.500.210,5060.00%
2024/12/1214.3121.9914120.50120.500.310,4790.00%
2024/12/110121.7200.00122.00010,4800.00%
2024/12/101.1124.730.1123.50123.00110,4640.01%
2024/12/090.5121.5000.00121.000.510,3170.00%
2024/12/061122.0000.00123.00110,2650.01%
2024/12/050122.5000.00123.00010,2420.00%
2024/12/040.1122.5014122.64122.50-13.910,261-0.14%
2024/12/0300.001122.50123.00-110,252-0.01%
2024/11/2913.8118.6100.00118.5013.810,2070.14%
2024/11/280.2121.002121.25121.00-1.810,105-0.02%
2024/11/273122.3400.00122.50310,0640.03%
2024/11/260.1124.001124.00123.50-0.910,069-0.01%
2024/11/251123.451123.50122.00010,0770.00%
2024/11/220123.0000.00122.00010,0770.00%
2024/11/2100.000122.50122.00010,1100.00%
2024/11/2010.3121.510123.00122.0010.210,1100.10%
2024/11/191.1124.021.2123.80124.00-0.110,0590.00%
2024/11/181.3121.381120.00121.000.39,9100.00%
2024/11/1523.1123.065122.00121.5018.19,7580.19%
2024/11/1413.8124.0500.00123.5013.89,5800.14%
2024/11/1329.9127.323126.50127.0026.99,3270.29%
2024/11/1243.3130.7010.2131.00130.5033.18,9320.37%
2024/11/118.4145.2300.00145.008.48,2700.10%
2024/11/0800.005150.50149.00-58,198-0.06%
2024/11/062.2147.0000.00146.502.28,2320.03%
2024/11/0420148.0000.00148.50208,3320.24%
2024/11/017.3147.3400.00148.007.38,5000.09%
2024/10/3000.002150.50151.50-28,396-0.02%
2024/10/297.6150.8000.00151.007.68,3830.09%
2024/10/282153.5000.00153.5028,3950.02%
2024/10/2420154.0000.00154.50208,4470.24%
2024/10/2311155.0500.00154.50118,4750.13%
2024/10/2200.0017156.50156.50-178,524-0.20%
2024/10/214155.5000.00156.0048,5990.05%
2024/10/185156.1011156.09156.50-68,614-0.07%
2024/10/1610154.0000.00155.00108,8990.11%
2024/10/151.1154.1700.00154.501.18,9190.01%
2024/10/111.2152.190153.00152.001.29,0650.01%
2024/10/091157.001157.08157.5009,0630.00%
2024/10/081164.502163.75163.00-18,945-0.01%
2024/10/071162.501164.50165.0008,8210.00%
2024/10/041161.002.1161.48161.50-1.18,597-0.01%
2024/10/0100.001161.00158.50-18,392-0.01%
2024/09/306165.177.1164.00163.50-1.18,292-0.01%
2024/09/275163.108.2163.20163.50-3.28,236-0.04%
2024/09/260152.5030.1152.00152.00-307,585-0.40%
2024/09/256154.503.8154.87155.502.27,5390.03%
2024/09/2000.0018.3145.99146.00-18.37,519-0.24%
2024/09/1900.000145.00145.0007,5610.00%
2024/09/1810141.501142.50142.5097,6180.12%
2024/09/163142.0000.00142.0037,7320.04%
2024/09/135141.5000.00142.0057,7840.06%
2024/09/126138.006138.50139.0007,8440.00%
2024/09/110.5137.5000.00137.500.57,8590.01%
2024/09/104.4138.8900.00136.504.47,9000.06%
2024/09/094.1140.5100.00142.004.17,7630.05%
2024/09/060.1142.0000.00143.500.17,8320.00%
2024/09/054.1142.0400.00141.504.17,9070.05%
2024/09/040.2143.3400.00143.000.28,0710.00%
2024/09/030.1146.008.5146.45147.00-8.48,069-0.10%
2024/08/300.1144.9400.00145.500.18,0940.00%
2024/08/290.6143.850.1144.21144.000.58,0550.01%
2024/08/2810.4145.0100.00144.5010.48,0940.13%
2024/08/2710.2146.0100.00147.5010.28,4650.12%
2024/08/2600.000.7149.03148.50-0.78,441-0.01%
2024/08/230.4143.6700.00143.500.48,3220.00%
2024/08/220.4146.750.1146.50145.500.38,3610.00%
2024/08/211.3147.5000.00148.001.38,3690.02%
2024/08/200.2148.500.1148.50148.000.28,3920.00%
2024/08/190.1149.0000.00149.000.18,5300.00%
2024/08/160.1149.0000.00148.500.18,6290.00%
2024/08/151148.0200.00146.0018,6280.01%
2024/08/140.4148.5000.00148.500.48,7510.00%
2024/08/130.1147.7500.00147.500.18,7600.00%
2024/08/120.1147.000.4146.00147.50-0.38,8930.00%
2024/08/090.1143.171143.00143.00-0.99,024-0.01%
2024/08/070.3141.740.4142.00143.00-0.19,2940.00%
2024/08/061.4137.5500.00137.501.49,5140.01%
2024/08/053.2138.6230138.50138.00-26.89,784-0.27%
2024/08/0210150.0000.00148.501010,2640.10%
2024/08/0100.0021153.19153.50-2110,326-0.20%
2024/07/3100.001.1149.55152.00-1.110,318-0.01%
2024/07/301147.0000.00149.50110,2740.01%
2024/07/260149.000.1150.00149.00010,2410.00%
2024/07/232.7149.851149.50151.501.710,2940.02%
2024/07/2230.8147.2800.00147.0030.810,3090.30%
2024/07/1924.2151.3300.00150.5024.210,1620.24%
2024/07/182.1153.775154.00154.50-2.910,038-0.03%
2024/07/179162.782163.50162.0079,8780.07%
2024/07/160.1163.001.2163.00163.50-1.19,764-0.01%
2024/07/150.1165.0000.00164.500.19,7600.00%
2024/07/1200.002161.52163.50-29,691-0.02%
2024/07/1100.0054.2160.93160.50-54.29,562-0.57%
2024/07/091157.0000.00157.5019,3910.01%
2024/07/040.2158.008158.06158.00-7.89,333-0.08%
2024/07/032155.258156.56156.00-69,294-0.06%
2024/07/021155.0000.00155.0019,0080.01%
2024/07/012.7156.151157.50155.501.79,0190.02%
2024/06/2822153.0700.00153.50228,9190.25%
2024/06/279.7153.1500.00152.509.78,8820.11%
2024/06/262.3155.8500.00155.502.38,6430.03%
2024/06/2540.6157.000.1157.00156.0040.68,5560.47%
2024/06/2400.0051160.00158.50-518,347-0.61%
2024/06/212163.0000.00160.5028,2320.02%
2024/06/2000.000.1163.00163.00-0.17,9600.00%
2024/06/190.2160.5000.00160.500.27,9420.00%
2024/06/180.1161.001160.50161.50-0.97,875-0.01%
2024/06/171157.0031161.00161.00-307,839-0.38%
2024/06/1400.0011155.50156.50-117,743-0.14%
2024/06/130.9155.2400.00155.000.97,7100.01%
2024/06/120.2154.002153.50153.50-1.87,691-0.02%
2024/06/1114.7151.8400.00151.5014.77,6790.19%
2024/06/070153.5000.00153.0007,5190.00%
2024/06/0630.4154.0100.00154.0030.47,4710.41%
2024/06/050.1154.573.4155.05155.50-3.27,409-0.04%
2024/06/0410.2153.5100.00153.5010.27,4300.14%
2024/06/030.1156.004156.13156.00-3.97,425-0.05%
2024/05/310.1153.501155.00152.00-0.97,378-0.01%
2024/05/295155.000.1155.00155.0056,9060.07%
2024/05/2800.000.5154.50155.00-0.56,879-0.01%
2024/05/273153.002154.00154.0016,8070.01%
2024/05/242.6150.9400.00150.502.66,7620.04%
2024/05/235.7151.6300.00150.505.76,7270.09%
2024/05/2216.2155.1821154.48154.50-4.86,588-0.07%
2024/05/210.1156.008155.00155.00-7.96,500-0.12%
2024/05/200.1156.506156.33156.00-5.96,477-0.09%
2024/05/160.1153.501153.50153.00-16,334-0.01%
2024/05/151.1153.1200.00153.001.16,3220.02%
2024/05/143.2152.386153.00153.00-2.86,231-0.05%
2024/05/135.7156.627.2157.58157.00-1.56,032-0.02%
2024/05/1031.1152.6300.00153.0031.15,8750.53%
2024/05/099.4151.522.4151.42150.0075,6450.12%
2024/05/0825.2153.040155.00152.0025.25,2800.48%
2024/05/0716.1168.4100.00168.0016.14,7290.34%
2024/05/060.1173.0000.00173.000.14,5660.00%
2024/05/030171.5000.00172.0004,5670.00%
2024/04/2900.001173.00174.00-14,524-0.02%
2024/04/261168.5000.00168.0014,4200.02%
2024/04/250172.5000.00171.0004,3680.00%
2024/04/2200.007172.21172.50-74,423-0.16%
2024/04/1912167.835168.00168.0074,3780.16%
2024/04/1800.001173.00172.00-14,268-0.02%
2024/04/172169.5000.00170.5024,2220.05%
2024/04/162.4170.3500.00170.002.44,1890.06%
2024/04/151173.5000.00173.0014,1510.02%
2024/04/120.1175.5000.00174.500.14,1810.00%
2024/04/112.1175.5500.00175.502.14,1790.05%
2024/04/100.1179.5000.00178.500.14,1990.00%
2024/04/0900.001.3177.92178.50-1.34,171-0.03%
2024/04/020.1176.0000.00176.000.14,0790.00%
2024/04/0100.002175.50175.50-24,059-0.05%
2024/03/282174.000.1173.50171.5024,0110.05%
2024/03/261172.001171.00172.0004,0300.00%
2024/03/221.2171.960.1172.50171.501.14,0140.03%
2024/03/200.1172.501172.50172.00-14,104-0.02%
2024/03/193172.5000.00172.5034,1190.07%
2024/03/1400.001179.50179.00-14,126-0.02%
2024/03/130.1175.501174.50176.00-0.94,086-0.02%
2024/03/1200.002175.00176.00-24,070-0.05%
2024/03/081173.5000.00172.5014,0680.02%
2024/03/061175.501175.50175.0004,0260.00%
2024/03/040.4174.0000.00174.000.44,0520.01%
2024/03/010.1174.0000.00174.000.14,0980.00%
2024/02/270.1172.9500.00172.000.14,0890.00%
2024/02/260.1174.440.1174.00173.0004,0480.00%
2024/02/221176.000.2176.50176.000.84,0450.02%
2024/02/210.4176.2700.00176.000.44,0320.01%
2024/02/200.1176.001176.00177.50-0.94,025-0.02%
2024/02/190.1174.0012173.00174.00-11.94,043-0.29%
2024/02/161.1169.0900.00171.001.14,0540.03%
2024/02/1515170.431171.00170.00143,9330.36%
2024/02/051173.0000.00174.0013,8570.03%
2024/02/0200.000.1175.00174.50-0.13,8630.00%
2024/02/010175.5000.00175.0003,8090.00%
2024/01/310.1174.5000.00174.000.13,7720.00%
2024/01/303.1174.7400.00174.003.13,7640.08%
2024/01/260.1179.0000.00177.500.13,6500.00%
2024/01/240.1180.0000.00178.000.13,6100.00%
2024/01/2300.000.3181.37181.00-0.33,593-0.01%
2024/01/1900.001179.50179.50-13,681-0.03%
2024/01/181.1177.5500.00177.001.13,6630.03%
2024/01/170180.0000.00178.5003,6260.00%
2024/01/120.1185.0000.00184.500.13,6740.00%
2024/01/1100.001186.00186.00-13,678-0.03%
2024/01/100.1183.500.1184.00183.0003,6970.00%
2024/01/095.1184.990.1184.00182.5053,6810.14%
2024/01/054191.5000.00190.0043,6280.11%
2024/01/0400.006193.50195.50-63,629-0.17%
2024/01/032191.0000.00192.0023,6570.05%
2023/12/278190.2500.00190.5083,5460.23%
2023/12/2600.002189.25189.00-23,551-0.06%
2023/12/211187.500.1187.00187.5013,5970.03%
2023/12/201188.5000.00185.0013,5720.03%
2023/12/195187.0000.00186.5053,5640.14%
2023/12/181.2189.250188.50186.501.23,5780.03%
2023/12/1500.0046.2185.57187.50-46.23,526-1.31%
2023/12/144175.504178.50179.5003,3970.00%
2023/12/130.2177.8800.00175.500.23,3590.01%
2023/12/120180.000179.50179.0003,3570.00%
2023/12/1112.2178.5000.00178.5012.23,3420.36%
2023/12/070.1180.0000.00179.000.13,2680.00%
2023/12/060.2181.8200.00180.000.23,2620.00%
2023/12/052.1180.5000.00181.002.13,3080.06%
2023/12/0430181.8500.00181.50303,3100.91%
2023/12/012182.5000.00182.5023,2900.06%
2023/11/281186.501.1185.95185.00-0.13,1830.00%
2023/11/271184.001183.50183.5003,1650.00%
2023/11/220.1182.0000.00182.500.13,1770.00%
2023/11/211.1181.170.2180.50181.000.93,1710.03%
2023/11/200178.0000.00178.0003,1220.00%
2023/11/171.1178.0311178.50177.50-9.93,141-0.32%
2023/11/160.1176.710.1175.50176.500.13,1040.00%
2023/11/150174.5000.00175.0003,0830.00%
2023/11/140.1174.5000.00173.000.13,0770.00%
2023/11/100.1174.1900.00173.500.13,2470.00%
2023/11/084179.0000.00179.0043,5210.11%
2023/11/0700.003181.67182.00-33,528-0.09%
2023/11/0300.000179.00178.5003,5310.00%
2023/11/014174.7500.00173.5043,7150.11%
2023/10/312176.0000.00175.5023,8150.05%
2023/10/301176.5000.00177.5013,8490.03%
2023/10/2700.002179.00179.00-23,876-0.05%
2023/10/2500.004174.00173.50-43,905-0.10%
2023/10/232.2171.6000.00172.002.23,9730.06%
2023/10/207.3173.454174.00174.003.33,9540.08%
2023/10/193178.3300.00179.0033,9050.08%
2023/10/170.1183.0000.00181.000.13,9640.00%
2023/10/040.1177.5000.00177.000.14,1000.00%
2023/10/020181.0000.00181.0004,1100.00%
2023/09/2800.001181.50181.00-14,152-0.02%
2023/09/2700.001183.00184.00-14,140-0.02%
2023/09/212.2176.5100.00175.502.24,1560.05%
2023/09/2000.001179.51180.00-14,115-0.02%
2023/09/190.2183.8200.00184.000.24,1030.00%
2023/09/180.2183.0000.00183.000.24,0940.00%
2023/09/151183.001182.50182.5004,1390.00%
2023/09/140178.0000.00180.0004,0860.00%
2023/09/121173.500176.50176.0014,1020.02%
2023/09/070.9175.590.1178.00174.500.84,1800.02%
2023/09/060.1179.0000.00179.500.14,1570.00%
2023/09/040.1179.5000.00181.500.14,1500.00%
2023/09/010179.0000.00178.5004,1730.00%
2023/08/311178.5000.00177.5014,1570.02%
2023/08/300177.5000.00177.0004,1380.00%
2023/08/291.2176.761178.00178.500.24,1540.01%
2023/08/280182.0000.00181.5004,1380.00%
2023/08/250.1178.8900.00178.000.14,5220.00%
2023/08/240177.5000.00177.0004,5490.00%
2023/08/230.1174.5600.00174.000.14,6180.00%
2023/08/210178.0000.00179.0004,7080.00%
2023/08/180181.0000.00180.0004,7060.00%
2023/08/1700.001182.00181.50-14,682-0.02%
2023/08/161174.5000.00174.0014,6220.02%
2023/08/150.1169.5000.00170.000.14,5730.00%
2023/08/141.4173.6100.00173.501.44,4560.03%
2023/08/110188.0000.00186.0004,3510.00%
2023/08/100189.0000.00187.0004,3970.00%
2023/08/090186.5000.00186.5004,4890.00%
2023/08/080.1186.7800.00185.000.14,4810.00%
2023/08/070.2190.0000.00187.500.24,3890.00%
2023/08/041.1195.131194.50194.000.14,2900.00%
2023/08/010.1201.6100.00202.500.14,1280.00%
2023/07/3100.001.1207.94208.00-1.14,081-0.03%
2023/07/282206.0000.00205.0023,9880.05%
2023/07/262.1204.0500.00203.502.13,8800.05%
2023/07/250208.0000.00207.5003,8460.00%
2023/07/210.1204.0500.00204.000.13,8470.00%
2023/07/200209.7500.00206.5003,8110.00%
2023/07/190212.5000.00212.0003,7560.00%
2023/07/180211.8400.00211.0003,7320.00%
2023/07/170.3214.5000.00215.000.33,6880.01%
2023/07/1400.002.2210.00212.00-2.23,641-0.06%
2023/07/121202.5100.00202.5013,5350.03%
2023/07/1100.001204.00204.50-13,542-0.03%
2023/07/100.4202.5000.00201.500.43,5540.01%
2023/07/070.3201.6100.00201.000.33,5470.01%
2023/07/063204.8300.00204.0033,5210.09%
2023/07/050211.0000.00210.0003,4700.00%
2023/07/0400.001.5210.83210.00-1.53,449-0.04%
2023/06/301203.0000.00204.0013,4890.03%
2023/06/260.3200.3300.00202.000.33,5240.01%
2023/06/191205.0000.00207.0013,5090.03%
2023/06/151.1205.0000.00205.501.13,4680.03%
2023/06/130.7205.5000.00204.000.73,4490.02%
2023/05/310.1204.3300.00202.500.13,5030.00%
2023/05/308207.0000.00207.0083,1070.26%
2023/05/290207.9600.00210.5003,1380.00%
2023/05/260.1206.0300.00206.000.13,2170.00%
2023/05/250.1204.5000.00206.000.13,2420.00%
2023/05/240210.5000.00210.0003,1720.00%
2023/05/221213.0000.00215.0013,1470.03%
2023/05/1900.001220.00216.00-13,116-0.03%
2023/05/1800.000218.00218.0003,0940.00%
2023/05/1700.000212.00214.0003,0680.00%
2023/05/161206.5600.00208.0013,0250.03%
2023/05/151.1209.1400.00209.001.12,9760.04%
2023/05/110224.5000.00224.5002,8690.00%
2023/05/030223.0000.00222.5003,0530.00%
2023/04/270222.0000.00220.0003,3670.00%
2023/04/260224.5000.00224.5003,4050.00%
2023/04/213226.5000.00225.5033,5390.08%
2023/04/1000.003.3223.54224.00-3.33,813-0.09%
2023/04/060221.5000.00220.5003,8180.00%
2023/03/300225.0000.00225.5003,7790.00%
2023/03/240231.5000.00232.0003,9460.00%
2023/03/2100.000.1229.00229.00-0.14,0960.00%
2023/03/140231.0000.00229.5004,3870.00%
2023/03/1300.000.1234.00234.50-0.14,4320.00%
2023/02/230226.5000.00225.0004,6010.00%
2023/02/200231.0000.00231.0004,7410.00%
2023/02/170231.5000.00231.5004,8780.00%
2023/02/1400.001231.50234.00-15,211-0.02%
2023/02/101233.4900.00233.0015,3740.02%
2023/01/310227.5000.00225.0005,8920.00%
2023/01/302239.502237.00240.0005,9570.00%
2023/01/130.1225.0000.00222.000.16,1860.00%
2023/01/121229.001225.50226.0006,2220.00%
2023/01/113231.833231.50229.5006,1970.00%
2023/01/0900.001.1227.55231.00-1.16,147-0.02%
2022/12/300216.0000.00217.0006,1590.00%
2022/12/2100.000.4217.00219.50-0.46,135-0.01%
2022/12/1500.001218.50219.50-15,964-0.02%
2022/12/1400.002212.75213.50-25,875-0.03%
2022/12/0900.001212.00212.50-15,812-0.02%
2022/12/071208.0000.00208.0015,7420.02%
2022/12/0600.002216.75214.50-25,700-0.04%
2022/11/3000.000.1197.50201.50-0.15,3930.00%
2022/11/1600.000189.00187.5005,4370.00%
2022/11/1400.004.1186.24190.00-4.15,173-0.08%
2022/11/1100.001178.50173.00-14,939-0.02%
2022/11/091169.5000.00169.5014,8070.02%
2022/11/080166.2500.00166.0004,7510.00%
2022/11/030152.501153.00154.00-14,559-0.02%
2022/11/021151.0100.00151.5014,5420.02%
2022/11/010155.002153.75154.50-24,472-0.04%
2022/10/282151.0000.00149.5024,3070.05%
2022/10/271150.003149.00150.00-24,273-0.05%
2022/10/261141.011143.50143.0004,2030.00%
2022/10/252.1143.222.2142.85141.50-0.14,0130.00%
2022/10/240.1157.5000.00157.000.13,7710.00%
2022/10/210166.5000.00164.5003,6470.00%
2022/10/201.1168.5000.00168.501.13,6220.03%
2022/10/1400.000172.00170.5003,6840.00%
2022/10/139.4171.0000.00165.509.43,7360.25%
2022/10/122175.5000.00178.0023,7440.05%
2022/10/110.2178.7500.00176.000.23,7680.01%
2022/10/070187.0000.00186.5003,7750.00%
2022/10/040187.0000.00186.5003,8200.00%
2022/10/030180.0000.00179.0003,8250.00%
2022/09/301179.5000.00182.5013,8890.03%
2022/09/290183.5000.00182.5003,9130.00%
2022/09/260.1185.9500.00185.500.14,0590.00%
2022/09/210197.5000.00197.5004,2820.00%
2022/09/200197.5000.00197.5004,3000.00%
2022/09/150197.0000.00199.5004,3360.00%
2022/09/142196.5200.00196.5024,3700.05%
2022/09/131202.014203.50202.00-34,356-0.07%
2022/09/121198.001200.00200.0004,3650.00%
2022/09/0800.001194.00193.50-14,377-0.02%
2022/09/070188.5000.00187.5004,4260.00%
2022/09/051187.001192.00190.0004,4470.00%
2022/09/022.2189.7600.00188.502.24,4270.05%
2022/09/010.1193.7900.00193.000.14,3650.00%
2022/08/310.1199.0900.00197.000.14,3170.00%
2022/08/300.1200.1300.00200.500.14,2720.00%
2022/08/298.3200.440.1199.50199.008.24,2110.19%
2022/08/2600.001220.00220.00-14,053-0.02%
2022/08/2500.001.1216.02215.50-1.14,054-0.03%
2022/08/241.1213.3900.00212.001.14,0850.03%
2022/08/231213.0000.00213.0014,1970.02%
2022/08/190220.0000.00219.0004,2860.00%
2022/08/180.1221.0000.00222.000.14,3440.00%
2022/08/170224.5000.00225.0004,3650.00%
2022/08/1200.001222.00223.50-14,390-0.02%
2022/08/110.1218.5000.00218.500.14,4340.00%
2022/08/0500.002214.75216.00-24,738-0.04%
2022/08/040205.5000.00204.5004,8120.00%
2022/08/034.1204.391205.00203.503.14,8600.06%
2022/08/0200.002210.50213.00-24,917-0.04%
2022/07/2900.003208.67211.50-34,887-0.06%
2022/07/2100.002195.00197.00-24,763-0.04%
2022/07/2000.001191.00191.00-14,751-0.02%
2022/07/198188.007191.00187.5014,7050.02%
2022/07/151.2186.2500.00185.501.24,5560.03%
2022/07/1400.001192.50192.50-14,501-0.02%
2022/07/121.1187.6000.00188.001.14,4330.02%
2022/07/011.2190.4200.00189.001.24,1710.03%
2022/06/300.2211.0000.00208.500.23,9820.01%
2022/06/294216.5000.00217.0043,9680.10%
2022/06/2700.001212.50212.50-13,931-0.03%
2022/06/240.1205.5000.00205.000.13,8930.00%
2022/06/222.1208.811206.50202.501.13,8560.03%
2022/06/170219.500221.50218.5003,7210.00%
2022/06/151226.5000.00226.5013,6570.03%
2022/06/100.1225.0000.00223.500.13,6950.00%
2022/06/0200.000.1224.00222.50-0.13,7410.00%
2022/06/010.1221.500.1223.00222.5003,7770.00%
2022/05/310.1220.9600.00225.000.13,7660.00%
2022/05/3000.000216.00215.5003,6140.00%
2022/05/270206.500209.00210.0003,5620.00%
2022/05/260201.5000.00199.0003,5440.00%
2022/05/240205.5000.00202.5003,5330.00%
2022/05/1800.001207.00207.00-13,413-0.03%
2022/05/170.1195.0600.00194.500.13,2930.00%
2022/05/160194.0000.00193.0003,2300.00%
2022/05/130196.0000.00192.5003,1760.00%
2022/05/120.1201.0000.00199.500.13,0640.00%
2022/05/100.2216.0000.00215.500.22,9410.01%
2022/05/091229.9900.00225.0012,8340.04%
2022/05/061234.0200.00236.5012,8660.04%
2022/05/0500.002247.50242.00-22,894-0.07%
2022/05/042244.003243.33244.00-12,889-0.04%
2022/04/290238.002237.50236.50-22,934-0.07%
2022/04/273236.001234.50234.5022,9060.07%
2022/04/260235.5000.00245.0002,8830.00%
2022/04/252.3237.0700.00236.502.32,8590.08%
2022/04/210247.0000.00246.5002,9450.00%
2022/04/201243.5000.00243.5012,9510.03%
2022/04/180245.5000.00247.0002,9540.00%
2022/04/151.1247.0500.00247.001.12,9540.04%
2022/04/1400.001254.00254.00-12,959-0.03%
2022/04/110244.0000.00242.0002,9360.00%
2022/04/081253.0000.00253.0012,9000.03%
2022/04/0600.001260.00260.00-12,863-0.03%
2022/03/3000.000253.50254.0002,7710.00%
2022/03/2900.001248.00251.00-12,750-0.04%
2022/03/280.1240.0000.00242.000.12,7340.00%
2022/03/2400.000252.50252.5002,7280.00%
2022/03/230252.0000.00255.0002,7400.00%
2022/03/2200.000.1250.00251.00-0.12,7380.00%
2022/03/2100.001247.00248.50-12,746-0.04%
2022/03/181245.001247.00246.0002,7460.00%
2022/03/171241.0000.00241.0012,7050.04%
2022/03/160.1227.7900.00230.000.12,6390.00%
2022/03/150.1234.0000.00233.000.12,5900.00%
2022/03/111.2240.1700.00238.501.22,5910.05%
2022/03/101244.5000.00244.5012,5820.04%
2022/03/090.2235.5000.00235.000.22,5540.01%
2022/03/080233.0000.00232.5002,5470.00%
2022/03/070.1244.4200.00240.500.12,5070.00%
2022/03/040.1252.5000.00251.000.12,5500.00%
2022/03/030.1258.0800.00258.500.12,5320.00%
2022/03/0100.002259.25260.50-22,552-0.08%
2022/02/253.2255.0600.00251.003.22,5180.13%
2022/02/240.3260.8300.00258.500.32,4560.01%
2022/02/182263.0000.00263.0022,4630.08%
2022/02/1500.001269.02269.00-12,477-0.04%
2022/02/142265.752269.00266.5002,4590.00%
2022/02/111271.500.1270.00272.500.92,5220.03%
2022/02/1000.001265.00269.00-12,503-0.04%
2022/02/0800.003262.83260.50-32,468-0.12%
2022/01/240.1245.7500.00248.000.12,4370.01%
2022/01/211251.0000.00252.5012,4550.04%
2022/01/191254.0000.00257.5012,5930.04%
2022/01/1800.001258.50256.50-12,641-0.04%
2022/01/144.2258.731252.00253.003.22,6130.12%
2022/01/0300.001266.50268.00-12,713-0.04%
2021/12/301265.0000.00263.5012,7590.04%
2021/12/2900.000266.00266.0002,8240.00%
2021/12/2400.001255.00255.00-12,979-0.03%
2021/12/201249.5200.00249.5013,2770.03%
2021/12/171252.0000.00254.5013,2790.03%
2021/12/164251.0000.00251.5043,3190.12%
2021/12/140.2250.6300.00250.000.23,6020.01%
2021/12/130.3257.8300.00255.500.33,6390.01%
2021/12/090.1257.0000.00259.500.13,7160.00%
2021/12/070.1252.501252.50260.00-0.93,755-0.02%
2021/12/0600.000.1256.50256.50-0.13,7340.00%
2021/11/300243.003246.00247.00-33,776-0.08%
2021/11/293242.5000.00242.0033,7140.08%
2021/11/261.2244.174244.75243.00-2.83,725-0.08%
2021/11/221.2245.831248.50246.000.23,8560.01%
2021/11/193252.0000.00251.0033,8450.08%
2021/11/181.1255.9000.00253.501.13,8650.03%
2021/11/150.1250.0000.00248.500.13,9730.00%
2021/11/120.1252.5000.00252.000.13,9800.00%
2021/11/101251.0000.00251.0013,9940.03%
2021/11/0500.001263.50265.00-13,930-0.03%
2021/11/021268.0000.00269.5013,9410.03%
2021/10/2800.001270.50268.50-13,907-0.03%
2021/10/214244.502242.50244.0023,8200.05%
2021/10/201240.501239.50240.5003,7780.00%
2021/10/1900.000.1239.00237.50-0.13,7540.00%
2021/10/084236.7500.00236.0043,6740.11%
2021/10/071237.002232.00234.00-13,663-0.03%
2021/10/062226.5000.00226.5023,6290.06%
2021/10/010.1236.0000.00237.000.13,4670.00%
2021/09/271247.000.1248.35247.000.93,2820.03%
2021/09/231255.501251.00254.0003,2240.00%
2021/09/222246.7500.00249.0023,1870.06%
2021/09/171.1260.6400.00255.501.13,0370.04%
2021/09/130273.0000.00272.0002,9040.00%
2021/09/030258.0000.00256.5002,9320.00%
2021/09/0100.005260.50260.50-52,859-0.17%
2021/08/310263.0000.00266.5002,8300.00%
2021/08/300265.0000.00266.0002,7860.00%
2021/08/270260.0000.00263.0002,7520.00%
2021/08/251244.5000.00244.5012,6810.04%
2021/08/240245.001247.00247.00-12,668-0.04%
2021/08/180226.0000.00231.0002,6840.00%
2021/08/0500.000220.00218.5002,8430.00%
2021/07/220218.5000.00219.0002,8130.00%
2021/07/2000.000.5214.80214.00-0.52,806-0.02%
2021/07/160220.0000.00221.0002,8070.00%
2021/07/080.5211.0000.00212.500.52,8780.02%
2021/07/021202.0000.00201.5012,8440.04%
2021/06/302203.0000.00202.5022,8360.07%
2021/06/290203.5000.00202.5002,8120.00%
2021/06/232206.0000.00205.5022,8680.07%
2021/05/0400.003197.83197.50-33,318-0.09%
2021/05/0300.007199.64197.50-73,288-0.21%
2021/04/2900.001200.00202.00-13,296-0.03%
2021/04/2600.002201.75203.00-23,364-0.06%
2021/04/190.1206.0000.00205.500.13,3490.00%
2021/04/165207.401208.50210.0043,3390.12%
2021/04/150.1206.0000.00209.500.13,3120.00%
2021/04/0900.001200.00199.50-13,313-0.03%
2021/04/0800.001197.00198.00-13,323-0.03%
2021/04/0700.006.1197.75199.00-6.13,311-0.18%
2021/04/066199.422199.50199.5043,3220.12%
2021/03/312197.5000.00197.0023,3110.06%
2021/03/3000.003199.50199.50-33,300-0.09%
2021/03/291193.005193.30194.00-43,262-0.12%
2021/03/265190.4000.00191.5053,2530.15%
2021/03/191184.006188.00187.00-53,450-0.14%
2021/03/1800.001192.50190.50-13,397-0.03%
2021/03/172191.5000.00191.0023,3750.06%
2021/03/1600.001191.00191.50-13,358-0.03%
2021/03/1114186.931184.00190.00133,2430.40%
2021/03/091173.503173.00173.50-23,180-0.06%
2021/03/0800.001169.00170.50-13,188-0.03%
2021/03/052167.7500.00170.0023,1830.06%
2021/03/041.1171.5500.00172.001.13,2740.03%
2021/03/031174.002174.00174.50-13,253-0.03%
2021/03/021171.501173.50170.0003,2710.00%
2021/02/262172.0000.00172.0023,2890.06%
2021/02/2500.003180.17180.50-33,211-0.09%
2021/02/2400.000176.00176.5003,1740.00%
2021/02/232171.004174.88175.50-23,173-0.06%
2021/02/223172.6700.00170.5033,1310.10%
2021/02/192173.001174.00174.5013,1130.03%
2021/02/181172.501174.00173.5003,1030.00%
2021/02/1700.001170.00172.50-13,111-0.03%
2021/02/021161.501164.00163.0003,2120.00%
2021/01/291154.5000.00155.0013,2250.03%
2021/01/281158.5000.00159.5013,1810.03%
2021/01/260164.0000.00162.5003,1660.00%
2021/01/211169.0000.00166.5013,1610.03%
2021/01/2000.001.4166.79168.00-1.43,168-0.04%
2021/01/151171.501170.00170.0003,2630.00%
2021/01/1200.001167.50168.00-13,258-0.03%
2021/01/113168.6700.00170.0033,2750.09%
2021/01/0800.001171.00170.00-13,291-0.03%
2021/01/0700.001167.00169.00-13,297-0.03%
2021/01/051166.0000.00166.0013,2830.03%
2020/12/3000.002166.00167.00-23,336-0.06%
2020/12/2900.001.2164.93165.50-1.23,378-0.03%
2020/12/2800.001164.00162.50-13,388-0.03%
2020/12/241160.501162.50160.5003,4060.00%
2020/12/2300.005161.50159.50-53,406-0.15%
2020/12/221165.0000.00162.5013,4170.03%
2020/12/215166.003165.50166.0023,4680.06%
2020/12/182162.7500.00164.0023,4520.06%
2020/12/1700.000.1165.00165.00-0.13,4480.00%
2020/12/162159.001161.06163.0013,3940.03%
2020/12/0900.005156.00156.50-53,328-0.15%
2020/12/0700.000.3158.50158.50-0.33,319-0.01%
2020/12/045160.0000.00159.0053,3190.15%
2020/12/030158.0000.00158.0003,3120.00%
2020/11/300.1158.006.2157.52156.00-6.23,307-0.19%
2020/11/2700.002161.48160.50-23,218-0.06%
2020/11/2600.000.1162.50162.50-0.13,2350.00%
2020/11/250162.502159.00159.50-23,236-0.06%
2020/11/245165.005165.50166.5003,2150.00%
2020/11/181165.5000.00166.0013,1810.03%
2020/11/165162.008162.81163.00-33,264-0.09%
2020/11/1200.003161.50161.00-33,297-0.09%
2020/11/1000.002157.50159.00-23,315-0.06%
2020/11/0912153.6715154.60154.50-33,515-0.09%
2020/11/061149.501149.46150.0003,4460.00%
2020/11/052149.001147.52147.5013,4420.03%
2020/11/041144.002147.75147.00-13,437-0.03%
2020/11/0300.001144.50144.00-13,413-0.03%
2020/11/0200.007139.79141.00-73,420-0.20%
2020/10/2900.0010139.50139.50-103,425-0.29%
2020/10/270142.5000.00143.5003,4320.00%
2020/10/235142.006142.58144.00-13,429-0.03%
2020/10/195137.506136.58137.50-13,328-0.03%
2020/10/163136.003136.17135.5003,3020.00%
2020/10/130.2134.0000.00134.500.23,2730.01%
2020/10/1200.002.7136.00137.00-2.73,296-0.08%
2020/10/081135.0000.00135.0013,2760.03%
2020/09/2100.004134.00135.00-43,392-0.12%
2020/09/1800.000.1133.00133.50-0.13,4550.00%
2020/09/1100.006128.50130.00-63,641-0.16%
2020/09/0900.0010130.00130.50-103,692-0.27%
2020/09/0810131.501131.50132.0093,7120.24%
2020/09/0300.001131.50131.50-13,906-0.03%
2020/09/020.1129.5000.00129.000.13,8950.00%
2020/09/010.1128.0000.00127.500.13,8960.00%
2020/08/270.1134.003133.50134.00-2.93,947-0.07%
2020/08/253136.0000.00135.5033,9920.08%
2020/08/2400.002133.00132.50-24,025-0.05%
2020/08/1900.005136.00138.00-54,010-0.12%
2020/08/1300.002134.75132.50-23,878-0.05%
2020/08/113124.503124.00124.0003,6750.00%
2020/08/030.4121.5000.00121.000.43,8500.01%
2020/07/300.1125.0000.00124.500.13,9370.00%
2020/07/2400.001125.50123.00-14,329-0.02%
2020/07/211125.5000.00126.0014,4200.02%
2020/07/201124.5000.00124.0014,4380.02%
2020/07/1600.003126.00123.50-34,555-0.07%
2020/07/143124.0000.00123.5034,6030.07%
2020/07/1000.0010125.50125.00-104,750-0.21%
2020/07/091128.5000.00127.5014,7860.02%
2020/07/0100.001126.00126.00-15,153-0.02%
2020/06/303122.504123.50125.00-15,173-0.02%
2020/06/230.5120.0000.00118.500.55,3800.01%
2020/06/194127.383127.00127.0015,5120.02%
2020/06/182128.0000.00128.0025,5550.04%
2020/06/1600.003124.50127.50-35,825-0.05%
2020/06/157123.433124.00123.0045,9580.07%
2020/06/123.1121.113122.50124.000.16,0720.00%
2020/06/116127.753129.50125.0036,2270.05%
2020/06/102130.001129.00129.5016,2540.02%
2020/06/0800.003124.50124.50-36,524-0.05%
2020/06/053123.5000.00123.5036,6010.05%
2020/06/0300.003121.67122.50-36,836-0.04%
2020/06/011117.5000.00119.0016,8750.01%
2020/05/2800.0010117.50116.50-106,896-0.15%
2020/05/2716116.7810117.75116.0066,9590.09%
2020/05/265118.001118.00117.5047,0100.06%
2020/05/223112.0000.00111.5037,0680.04%
2020/05/2000.003113.00113.00-37,171-0.04%
2020/05/193113.003112.50113.0007,2550.00%
2020/05/183111.003111.50111.5007,2290.00%
2020/05/1300.002116.00116.50-27,177-0.03%
2020/05/111116.5000.00116.5017,1810.01%
2020/05/080.1113.5000.00113.000.17,1390.00%
2020/05/0600.003114.00113.00-37,168-0.04%
2020/05/0400.001109.00108.50-17,114-0.01%
2020/04/2900.005109.30111.00-57,007-0.07%
2020/04/2700.002100.50101.00-27,087-0.03%
2020/04/24899.6600.0098.7087,0500.11%
2020/04/22195.90196.8097.0007,0140.00%
2020/04/2100.00197.1096.50-16,999-0.01%
2020/04/1500.001102.50102.00-16,873-0.01%
2020/04/14897.39499.50100.0046,8090.06%
2020/04/13297.401097.9196.40-86,800-0.12%
2020/04/101097.53695.7598.2046,8110.06%
2020/04/0800.00395.3096.10-36,736-0.04%
2020/04/07194.20194.5094.5006,6680.00%
2020/04/0600.00191.1091.10-16,521-0.02%
2020/04/01292.4000.0092.3026,3250.03%
2020/03/31194.2000.0091.5016,2510.02%
2020/03/271298.964100.5096.7085,9880.13%
2020/03/26295.50393.1096.50-15,863-0.02%
2020/03/25193.20493.2091.00-35,743-0.05%
2020/03/2400.00887.9387.10-85,610-0.14%
2020/03/23478.601078.2080.10-65,544-0.11%
2020/03/20183.801083.7385.40-95,502-0.16%
2020/03/192277.8600.0077.70225,3380.41%
2020/03/18287.5000.0086.3025,2310.04%
2020/03/17688.7500.0087.3065,1350.12%
2020/03/13892.54192.7097.4074,8870.14%
2020/03/127101.6400.00101.5074,6850.15%
2020/03/111106.006110.00106.00-54,593-0.11%
2020/03/107104.8600.00106.0074,5000.16%
2020/03/094107.751109.50107.0034,4020.07%
2020/03/051117.503117.50118.00-24,171-0.05%
2020/03/023111.5000.00114.0034,0230.07%
2020/02/273115.6700.00115.0033,9950.08%
2020/02/262117.0000.00117.0023,9290.05%
2020/02/241120.0000.00120.0013,7640.03%
2020/02/0600.003131.50132.00-33,358-0.09%
2020/01/311.2126.3300.00127.001.23,1330.04%
2020/01/303128.8300.00128.5033,0610.10%
2020/01/201142.000.2143.00142.500.82,8680.03%
2020/01/060.2136.5000.00135.000.22,9240.01%
2019/12/251138.0000.00138.5012,9190.03%
2019/12/1900.001137.00138.50-12,942-0.03%
2019/12/0500.001134.50135.50-12,688-0.04%
2019/11/2921138.4500.00136.50212,6670.79%
2019/11/2800.001139.00139.00-12,718-0.04%
2019/11/261141.5000.00139.0012,7300.04%
2019/11/2200.001140.00140.00-12,656-0.04%
2019/11/0800.004140.00140.50-42,742-0.15%
2019/11/0400.001138.00140.00-12,796-0.04%
2019/10/315137.5000.00137.5052,9610.17%
2019/10/223135.506135.75136.50-33,010-0.10%
2019/10/1800.000.1132.00132.00-0.12,9620.00%
2019/10/1600.003129.50131.00-32,935-0.10%
2019/10/153128.5000.00129.0032,8810.10%
2019/10/141125.5000.00128.0012,8870.03%
2019/09/1600.001132.50132.50-12,926-0.04%
2019/08/303123.503124.00124.5002,9980.00%
2019/08/261122.0000.00122.0013,0180.03%
2019/08/1900.003125.00125.00-33,093-0.10%
2019/08/161122.5000.00123.0013,1210.03%
2019/08/153124.0000.00124.0033,1020.10%
2019/08/143124.003124.50123.5003,1020.00%
2019/08/022128.5000.00125.5023,1850.06%
2019/08/012132.0000.00133.0023,0700.07%
2019/07/301141.004139.50139.50-33,004-0.10%
2019/07/244136.004136.50136.0002,9020.00%
2019/07/194140.0000.00139.0042,8540.14%
2019/07/0300.001130.50131.00-12,867-0.03%
2019/07/0200.001132.50132.50-12,915-0.03%
2019/06/2800.004128.63128.50-42,935-0.14%
2019/06/2100.001130.00128.50-12,945-0.03%
2019/06/201128.5000.00128.0012,8930.03%
2019/06/0600.003118.00115.50-32,763-0.11%
2019/06/043119.5000.00119.5032,7880.11%
2019/05/293114.003114.50114.5002,7570.00%
2019/05/215117.005118.50118.0002,7920.00%
2019/05/172116.002114.75114.5002,8880.00%
2019/05/1000.001125.50123.00-12,744-0.04%
2019/05/083131.503132.00133.0002,6230.00%
2019/04/253130.503133.00133.0002,7500.00%
2019/04/242128.002130.00130.0002,7590.00%
2019/04/2300.003131.00130.00-32,755-0.11%
2019/04/223131.5000.00132.5032,7730.11%
2019/04/198131.068132.19132.0002,8170.00%
2019/04/1600.003134.00132.50-32,964-0.10%
2019/04/153136.0000.00134.0033,0090.10%
2019/04/113132.003132.00132.0003,0600.00%
2019/04/105131.005133.00133.0003,0770.00%
2019/04/094132.254133.00133.0003,0640.00%
2019/04/0200.002128.50129.00-22,986-0.07%
2019/03/251120.001121.50121.5002,8790.00%
2019/03/212121.502122.50122.5002,8820.00%
2019/02/2000.001115.00116.50-12,888-0.03%
2019/02/192113.5000.00112.5022,8650.07%
2019/02/182117.0000.00118.0022,8590.07%
2019/02/1500.000111.00111.0002,8060.00%
2019/02/1200.001112.50112.50-12,934-0.03%
2019/01/1000.001105.00106.50-13,713-0.03%
2019/01/091103.001103.50105.0003,6890.00%
2018/12/0300.00199.00100.50-14,377-0.02%
2018/11/2800.00294.5095.00-24,257-0.05%
2018/11/21293.8000.0094.5024,2890.05%
2018/10/31189.1000.0088.2014,2850.02%
2018/10/11293.2000.0092.0023,7350.05%
2018/09/2600.000.1109.00109.50-0.13,6240.00%
2018/09/2100.001108.50108.50-13,765-0.03%
2018/09/1800.001105.00105.00-13,689-0.03%
2018/08/143103.5000.00104.0034,1410.07%
2018/08/133102.5000.00102.5034,1470.07%
2018/07/3000.003105.33107.00-34,370-0.07%
2018/07/262105.0000.00105.0024,3580.05%
2018/07/2500.001103.50104.00-14,364-0.02%
2018/07/241100.5000.00102.5014,5170.02%
2018/07/02298.3500.0097.2024,6810.04%
2018/06/29599.8000.00100.0054,6180.11%
2018/06/1500.001108.00107.50-14,449-0.02%
2018/06/131109.5000.00109.0014,5780.02%
2018/06/072111.5000.00112.0025,0330.04%
2018/06/0600.002110.00110.00-25,257-0.04%
2018/06/051109.5000.00110.0015,2690.02%
2018/05/2100.001107.00107.00-15,449-0.02%
2018/05/1000.002110.00109.00-25,573-0.04%
2018/04/2700.006106.08107.00-65,721-0.10%
2018/04/2600.005104.50104.50-55,719-0.09%
2018/04/1300.000.2104.50104.50-0.25,8560.00%
2018/04/031100.5000.00100.5016,0630.02%
2018/03/3000.003101.33103.00-36,106-0.05%
2018/03/295100.0000.00100.0056,0890.08%
2018/03/271105.0000.00103.0016,0280.02%
2018/03/224103.0000.00103.0046,0330.07%
2018/03/201104.503107.00105.00-25,882-0.03%
2018/03/197110.006109.67107.0015,8520.02%
2018/03/158102.195103.00102.5035,4400.06%
2018/03/141102.0000.00101.5015,5080.02%
2018/03/1300.001.1102.55103.50-1.15,470-0.02%
2018/03/121101.501102.00105.5005,3730.00%
2018/02/06189.2000.0090.2015,3710.02%
2018/01/261100.0000.0099.2016,3920.02%
2018/01/2500.00198.50100.50-16,334-0.02%
2018/01/1900.00295.6595.60-26,244-0.03%
2018/01/0500.00293.0593.60-27,306-0.03%
2018/01/0400.00489.8890.00-47,162-0.06%
三多支撐股 攻守兼備UDN聯合新聞網－2024/10/25
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章